Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,843.00p on 06-11-2025 at 10:35:59
Change	-94.00p -1.9%
Buy	4,844.00p
Sell	4,843.00p

Last Trade:	Sell 95.00 at 4,843.00p
Day's Volume:	151,216
Last Close:	4,937.00p
Open:	4,887.00p
ISIN:	GB0000536739

Day's Range	4,843.00p - 4,897.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£20.33b
VWAP:	4,869.9176p
Shares in Issue:	419.80m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	95	4,843.00p	Automatic Execution	10:35:51 - 06-Nov-25
Unknown*	65	4,843.00p	SI Trade	10:34:19 - 06-Nov-25
Buy*	1	4,843.00p	Automatic Execution	10:34:19 - 06-Nov-25
Buy*	4	4,843.00p	Automatic Execution	10:34:19 - 06-Nov-25
Buy*	15	4,843.00p	Automatic Execution	10:34:19 - 06-Nov-25
Buy*	38	4,843.00p	Automatic Execution	10:34:19 - 06-Nov-25
Buy*	160	4,843.00p	Automatic Execution	10:34:19 - 06-Nov-25
Sell*	82	4,842.474p	SI Trade	10:33:54 - 06-Nov-25
Sell*	59	4,843.00p	Automatic Execution	10:33:43 - 06-Nov-25
Sell*	96	4,844.00p	Automatic Execution	10:33:43 - 06-Nov-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2025 (Thu)	4,887.00	4,897.00	4,843.00	4,937.00	151,216
5th Nov 2025 (Wed)	4,880.00	4,960.00	4,861.00	4,937.00	631,426
4th Nov 2025 (Tue)	4,922.00	4,945.00	4,876.00	4,891.00	766,235
3rd Nov 2025 (Mon)	5,062.00	5,076.00	4,903.00	4,972.00	842,368
31st Oct 2025 (Fri)	5,124.00	5,144.00	5,054.00	5,074.00	928,873
30th Oct 2025 (Thu)	5,154.00	5,156.00	5,100.00	5,128.00	867,990
29th Oct 2025 (Wed)	5,100.00	5,164.00	5,030.00	5,152.00	868,008
28th Oct 2025 (Tue)	5,142.00	5,160.00	5,064.00	5,118.00	808,364
27th Oct 2025 (Mon)	5,336.00	5,366.00	5,178.00	5,178.00	793,804
24th Oct 2025 (Fri)	5,320.00	5,354.00	5,214.00	5,312.00	802,165
23rd Oct 2025 (Thu)	5,300.00	5,378.00	5,232.00	5,292.00	987,502
22nd Oct 2025 (Wed)	5,428.00	5,474.00	5,396.00	5,430.00	704,047
21st Oct 2025 (Tue)	5,390.00	5,428.00	5,344.00	5,410.00	729,274
20th Oct 2025 (Mon)	5,324.00	5,380.00	5,286.00	5,366.00	574,917
17th Oct 2025 (Fri)	5,284.00	5,346.00	5,258.00	5,314.00	937,065
16th Oct 2025 (Thu)	5,280.00	5,362.00	5,238.00	5,362.00	1,672,110
15th Oct 2025 (Wed)	5,210.00	5,312.00	5,198.00	5,264.00	1,022,177
14th Oct 2025 (Tue)	5,156.00	5,168.00	5,072.00	5,148.00	1,207,338
13th Oct 2025 (Mon)	5,108.00	5,222.00	5,100.00	5,204.00	557,638
10th Oct 2025 (Fri)	5,150.00	5,220.00	5,078.00	5,108.00	623,098
9th Oct 2025 (Thu)	5,160.00	5,244.00	5,140.00	5,140.00	1,007,148
8th Oct 2025 (Wed)	5,090.00	5,172.00	5,078.00	5,148.00	1,053,636
7th Oct 2025 (Tue)	5,042.00	5,114.00	5,026.00	5,086.00	652,261
6th Oct 2025 (Mon)	5,076.00	5,090.00	5,020.00	5,052.00	564,758

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,752.61

Change-24.47